Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brazil Bovespa Index
(IX:
BVSP
)
131,065.44
-2057.23 (-1.55%)
Daily Price
Updated: 5:25 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
53805
54509
53090
54490
4,826,000
+692.00(+1.29%)
May 30, 2012
54632
54632
53382
53798
3,298,400
-835.00(-1.53%)
May 29, 2012
55214
55763
54554
54633
3,048,000
-580.00(-1.05%)
May 28, 2012
54467
55609
54467
55213
1,857,200
+750.00(+1.38%)
May 27, 2012
54062
54970
53847
54463
0
+0.00(+0.00%)
May 26, 2012
54062
54970
53847
54463
0
+0.00(+0.00%)
May 25, 2012
54062
54970
53847
54463
2,988,400
+400.00(+0.74%)
May 24, 2012
54620
54820
53176
54063
4,013,800
-556.00(-1.02%)
May 23, 2012
55039
55052
53028
54619
4,334,000
-420.00(-0.76%)
May 22, 2012
56586
56586
54886
55039
3,667,400
-1551.00(-2.74%)
May 21, 2012
54516
56678
54516
56590
3,569,000
+2077.00(+3.81%)
May 20, 2012
54032
54914
53856
54513
0
+0.00(+0.00%)
May 19, 2012
54032
54914
53856
54513
0
+0.00(+0.00%)
May 18, 2012
54032
54914
53856
54513
4,306,200
+475.00(+0.88%)
May 17, 2012
55886
56296
54038
54038
3,709,800
-1850.00(-3.31%)
May 16, 2012
56245
57693
55415
55888
4,327,600
-350.00(-0.62%)
May 15, 2012
57540
58024
56145
56238
4,189,200
-1302.00(-2.26%)
May 14, 2012
59443
59443
57539
57540
3,047,400
-1905.00(-3.20%)
May 13, 2012
59703
60340
59138
59445
0
+0.00(+0.00%)
May 12, 2012
59703
60340
59138
59445
0
+0.00(+0.00%)
May 11, 2012
59703
60340
59138
59445
2,532,400
-257.00(-0.43%)
May 10, 2012
59796
60752
59637
59702
2,701,400
-84.00(-0.14%)
May 09, 2012
60346
60346
59199
59786
3,261,600
-579.00(-0.96%)
May 08, 2012
61218
61218
59871
60365
3,091,200
-855.00(-1.40%)
May 07, 2012
60802
61299
60391
61220
3,370,400
-1204.00(-1.93%)
May 06, 2012
61820
62502
61594
62424
0
+0.00(+0.00%)
May 05, 2012
61820
62502
61594
62424
0
+1603.00(+2.64%)
May 04, 2012
62104
62167
60438
60821
4,961,600
-1283.00(-2.07%)
May 03, 2012
62427
62783
61731
62104
3,036,000
-320.00(-0.51%)
May 02, 2012
61820
62502
61594
62424
2,955,600
+603.70(+0.98%)
May 01, 2012
61691
61900
61231
61820
0
+0.30(+0.00%)
Apr 30, 2012
61691
61900
61231
61820
1,963,200
+129.00(+0.21%)
Apr 29, 2012
62203
62486
61667
61691
0
+0.00(+0.00%)
Apr 28, 2012
62203
62486
61667
61691
0
+0.00(+0.00%)
Apr 27, 2012
62203
62486
61667
61691
2,547,600
-507.00(-0.82%)
Apr 26, 2012
61750
62282
61033
62198
3,130,000
+448.00(+0.73%)
Apr 25, 2012
61989
62441
61328
61750
3,307,200
-221.00(-0.36%)
Apr 24, 2012
61537
62001
61380
61971
2,377,000
+432.00(+0.70%)
Apr 23, 2012
62494
62494
60897
61539
2,533,400
-955.00(-1.53%)
Apr 22, 2012
62620
63369
62431
62494
0
+0.00(+0.00%)
Apr 21, 2012
62620
63369
62431
62494
0
+0.00(+0.00%)
Apr 20, 2012
62620
63369
62431
62494
2,285,200
-124.00(-0.20%)
Apr 19, 2012
63007
63274
62478
62618
2,358,200
-392.00(-0.62%)
Apr 18, 2012
62696
63243
62429
63010
4,053,800
+311.00(+0.50%)
Apr 17, 2012
61959
62961
61959
62699
2,704,600
+744.00(+1.20%)
Apr 16, 2012
62120
62688
61465
61955
2,316,600
-151.00(-0.24%)
Apr 15, 2012
63039
63039
61778
62106
0
+0.00(+0.00%)
Apr 14, 2012
63039
63039
61778
62106
0
+0.00(+0.00%)
Apr 13, 2012
63039
63039
61778
62106
2,959,600
-952.00(-1.51%)
Apr 12, 2012
61300
63061
61300
63058
3,115,800
+1765.00(+2.88%)
Apr 11, 2012
61741
62356
61291
61293
2,952,600
-445.00(-0.72%)
Apr 10, 2012
62922
62922
61344
61738
3,094,000
-1185.00(-1.88%)
Apr 09, 2012
63690
63690
62462
62923
1,788,200
-768.00(-1.21%)
Apr 05, 2012
63518
64299
63384
63691
2,294,800
+162.00(+0.26%)
Apr 04, 2012
64301
64301
63450
63529
2,739,600
-755.00(-1.17%)
Apr 03, 2012
65218
65530
64015
64284
2,773,600
-932.00(-1.43%)
Apr 02, 2012
64515
65593
64199
65216
2,966,600
+705.00(+1.09%)
Apr 01, 2012
64875
65363
64245
64511
0
+0.00(+0.00%)
Mar 31, 2012
64875
65363
64245
64511
0
+0.00(+0.00%)
Mar 30, 2012
64875
65363
64245
64511
3,155,800
-361.00(-0.56%)
Mar 29, 2012
65074
65074
64096
64872
2,895,600
-207.00(-0.32%)
Mar 28, 2012
66032
66032
64819
65079
2,883,000
-958.00(-1.45%)
Mar 27, 2012
66683
66968
65925
66037
2,723,000
-648.00(-0.97%)
Mar 26, 2012
65818
66776
65818
66685
2,010,800
+872.00(+1.32%)
Mar 25, 2012
65831
66253
65576
65813
0
+0.00(+0.00%)
Mar 24, 2012
65831
66253
65576
65813
0
+0.00(+0.00%)
Mar 23, 2012
65831
66253
65576
65813
2,524,800
-15.00(-0.02%)
Mar 22, 2012
66860
66860
65534
65828
2,676,200
-1032.00(-1.54%)
Mar 21, 2012
67297
67436
66762
66860
1,981,000
-436.00(-0.65%)
Mar 20, 2012
67725
67725
66704
67296
2,071,400
-434.00(-0.64%)
Mar 19, 2012
67685
68159
67547
67730
2,143,600
+46.00(+0.07%)
Mar 18, 2012
67749
68153
67505
67684
0
+0.00(+0.00%)
Mar 17, 2012
67749
68153
67505
67684
0
+0.00(+0.00%)
Mar 16, 2012
67749
68153
67505
67684
2,408,600
-65.00(-0.10%)
Mar 15, 2012
68259
68259
67458
67749
2,295,200
-508.00(-0.74%)
Mar 14, 2012
68386
68970
67797
68257
2,732,800
-137.00(-0.20%)
Mar 13, 2012
66386
68420
66386
68394
3,165,200
+2009.00(+3.03%)
Mar 12, 2012
66687
66687
65965
66385
2,149,800
-319.00(-0.48%)
Mar 11, 2012
66908
67419
66679
66704
0
+0.00(+0.00%)
Mar 10, 2012
66908
67419
66679
66704
2,253,600
-204.00(-0.30%)
Mar 09, 2012
66032
67272
66032
66908
2,890,800
+891.00(+1.35%)
Mar 08, 2012
65123
66053
65123
66017
2,683,400
+903.00(+1.39%)
Mar 07, 2012
66962
66962
64892
65114
2,742,600
-1850.00(-2.76%)
Mar 06, 2012
67782
67782
66756
66964
2,315,800
+0.00(+0.00%)
Mar 05, 2012
67782
67782
66756
66964
0
-818.00(-1.21%)
Mar 04, 2012
66810
67791
66810
67782
0
+0.00(+0.00%)
Mar 03, 2012
66810
67791
66810
67782
2,557,000
+972.00(+1.45%)
Mar 02, 2012
65812
66931
65812
66810
2,328,800
+998.00(+1.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.